Skip to main content

Bj's Restaurants Inc (NQ: BJRI )

35.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 24.34 24.81 24.31 24.60 111,436 +0.12(+0.48%)
Jan 30, 2006 24.41 24.48 24.27 24.48 35,331 +0.02(+0.08%)
Jan 27, 2006 24.39 24.57 24.05 24.46 40,144 +0.07(+0.28%)
Jan 26, 2006 24.37 24.59 24.32 24.39 68,422 +0.07(+0.28%)
Jan 25, 2006 24.04 24.34 23.85 24.33 32,112 +0.28(+1.17%)
Jan 24, 2006 24.11 24.12 23.78 24.04 33,362 -0.01(-0.04%)
Jan 23, 2006 23.96 24.15 23.50 24.05 25,151 +0.20(+0.86%)
Jan 20, 2006 23.74 23.94 23.53 23.85 36,014 +0.11(+0.45%)
Jan 19, 2006 23.07 23.74 22.88 23.74 42,134 +0.85(+3.70%)
Jan 18, 2006 22.84 23.10 22.80 22.89 43,213 -0.08(-0.34%)
Jan 17, 2006 23.15 23.36 22.79 22.97 42,840 -0.32(-1.38%)
Jan 13, 2006 23.54 23.64 23.17 23.29 19,939 -0.29(-1.24%)
Jan 12, 2006 23.37 23.83 23.31 23.59 88,488 +0.13(+0.54%)
Jan 11, 2006 23.55 23.60 23.30 23.46 88,154 -0.14(-0.58%)
Jan 10, 2006 23.74 23.79 23.52 23.60 156,939 -0.01(-0.04%)
Jan 09, 2006 23.74 23.84 23.55 23.61 177,938 -0.04(-0.16%)
Jan 06, 2006 23.73 23.76 23.36 23.64 203,697 +0.05(+0.21%)
Jan 05, 2006 23.54 23.79 23.26 23.60 98,223 +0.24(+1.04%)
Jan 04, 2006 22.39 23.42 22.37 23.35 150,772 +0.90(+4.03%)
Jan 03, 2006 22.14 22.50 21.67 22.45 43,108 +0.20(+0.92%)
Dec 30, 2005 22.54 22.60 22.18 22.24 36,379 -0.42(-1.85%)
Dec 29, 2005 22.87 23.18 22.66 22.66 14,359 -0.38(-1.65%)
Dec 28, 2005 23.16 23.20 22.73 23.04 33,812 +0.27(+1.20%)
Dec 27, 2005 23.07 23.17 22.42 22.77 45,014 -0.04(-0.17%)
Dec 23, 2005 22.84 22.94 22.46 22.81 27,386 -0.03(-0.13%)
Dec 22, 2005 22.67 22.84 22.38 22.84 28,057 +0.37(+1.65%)
Dec 21, 2005 22.29 22.64 22.29 22.47 28,461 +0.05(+0.22%)
Dec 20, 2005 21.89 22.52 21.88 22.42 78,963 +0.61(+2.81%)
Dec 19, 2005 23.25 23.25 21.66 21.81 106,163 -1.55(-6.63%)
Dec 16, 2005 23.35 23.58 23.11 23.35 128,009 -0.18(-0.79%)
Dec 15, 2005 24.09 24.13 23.19 23.54 47,336 -0.30(-1.27%)
Dec 14, 2005 23.74 24.14 23.74 23.84 88,631 +0.15(+0.62%)
Dec 13, 2005 23.44 23.78 23.35 23.69 146,345 +0.18(+0.79%)
Dec 12, 2005 23.33 23.60 23.12 23.51 113,688 +0.41(+1.77%)
Dec 09, 2005 23.11 23.25 22.93 23.10 38,469 +0.01(+0.04%)
Dec 08, 2005 22.73 23.09 22.73 23.09 51,411 +0.20(+0.89%)
Dec 07, 2005 22.60 22.96 22.49 22.89 45,748 +0.18(+0.77%)
Dec 06, 2005 22.75 23.05 22.71 22.71 103,139 -0.04(-0.17%)
Dec 05, 2005 23.11 23.11 22.72 22.75 36,781 -0.36(-1.56%)
Dec 02, 2005 23.23 23.23 22.88 23.11 26,154 +0.06(+0.25%)
Dec 01, 2005 23.11 24.08 22.92 23.05 160,620 -0.05(-0.21%)
Nov 30, 2005 22.86 23.11 22.60 23.10 32,351 +0.11(+0.47%)
Nov 29, 2005 22.94 23.11 22.62 22.99 63,896 +0.18(+0.81%)
Nov 28, 2005 22.83 23.13 22.59 22.81 89,614 -0.20(-0.89%)
Nov 25, 2005 22.89 23.11 22.58 23.01 8,088 +0.25(+1.11%)
Nov 23, 2005 22.79 22.92 22.67 22.76 16,177 -0.14(-0.59%)
Nov 22, 2005 22.28 22.94 22.11 22.89 43,277 +0.51(+2.26%)
Nov 21, 2005 22.77 22.77 22.13 22.39 40,327 -0.27(-1.20%)
Nov 18, 2005 22.47 22.72 22.19 22.66 75,928 +0.40(+1.79%)
Nov 17, 2005 21.06 22.26 21.06 22.26 46,440 +1.53(+7.37%)
Nov 16, 2005 21.22 21.28 20.63 20.73 30,127 -0.68(-3.18%)
Nov 15, 2005 22.45 22.57 21.36 21.42 61,082 -1.17(-5.17%)
Nov 14, 2005 22.68 22.68 22.49 22.58 43,818 -0.05(-0.22%)
Nov 11, 2005 21.87 22.73 21.87 22.63 116,607 +0.65(+2.97%)
Nov 10, 2005 21.89 22.18 21.24 21.98 38,551 +0.19(+0.89%)
Nov 09, 2005 21.62 21.94 21.53 21.79 32,138 +0.37(+1.73%)
Nov 08, 2005 21.72 21.73 21.21 21.42 46,057 -0.26(-1.21%)
Nov 07, 2005 21.41 21.78 21.05 21.68 71,127 +0.58(+2.77%)
Nov 04, 2005 21.53 21.54 21.07 21.09 74,337 -0.40(-1.86%)
Nov 03, 2005 21.65 22.42 21.38 21.49 111,276 +0.01(+0.05%)
Nov 02, 2005 21.52 21.73 21.31 21.48 55,405 +0.07(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.